Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | USD | 2.66 | 3.09 | 2.62 | 3.04 | 30.4 | +0.44 (+16.92%) | 370,286 |
3 Feb 2020 | USD | 2.63 | 2.63 | 2.45 | 2.6 | 26 | +0.01 (+0.39%) | 392,705 |
31 Jan 2020 | USD | 2.69 | 2.7625 | 2.535 | 2.59 | 25.9 | -0.09 (-3.36%) | 452,225 |
30 Jan 2020 | USD | 2.73 | 2.7696 | 2.65 | 2.68 | 26.8 | -0.06 (-2.19%) | 263,036 |
29 Jan 2020 | USD | 2.84 | 2.84 | 2.74 | 2.74 | 27.4 | -0.06 (-2.14%) | 255,377 |
28 Jan 2020 | USD | 2.9 | 2.92 | 2.78 | 2.8 | 28 | -0.11 (-3.78%) | 242,858 |
27 Jan 2020 | USD | 2.96 | 3.0118 | 2.87 | 2.91 | 29.1 | -0.12 (-3.96%) | 223,261 |
24 Jan 2020 | USD | 3.12 | 3.14 | 2.98 | 3.03 | 30.3 | -0.1 (-3.19%) | 336,195 |
23 Jan 2020 | USD | 3.26 | 3.26 | 3.04 | 3.13 | 31.3 | -0.14 (-4.28%) | 292,817 |
22 Jan 2020 | USD | 3.39 | 3.39 | 3.24 | 3.27 | 32.7 | -0.08 (-2.39%) | 214,081 |
21 Jan 2020 | USD | 3.14 | 3.37 | 3.13 | 3.35 | 33.5 | +0.15 (+4.69%) | 364,358 |
17 Jan 2020 | USD | 3.29 | 3.33 | 3.12 | 3.2 | 32 | -0.05 (-1.54%) | 252,885 |
16 Jan 2020 | USD | 3.05 | 3.28 | 3.05 | 3.25 | 32.5 | +0.19 (+6.21%) | 253,754 |
15 Jan 2020 | USD | 3.22 | 3.28 | 3.03 | 3.06 | 30.6 | -0.15 (-4.67%) | 148,520 |
14 Jan 2020 | USD | 3.01 | 3.35 | 2.98 | 3.21 | 32.1 | +0.18 (+5.94%) | 421,751 |
13 Jan 2020 | USD | 2.98 | 3.04 | 2.95 | 3.03 | 30.3 | +0.08 (+2.71%) | 264,111 |
10 Jan 2020 | USD | 2.9 | 2.98 | 2.86 | 2.95 | 29.5 | +0.08 (+2.79%) | 252,462 |
9 Jan 2020 | USD | 2.88 | 2.98 | 2.84 | 2.87 | 28.7 | +0.03 (+1.06%) | 237,207 |
8 Jan 2020 | USD | 2.79 | 2.86 | 2.78 | 2.84 | 28.4 | +0.05 (+1.79%) | 157,779 |
7 Jan 2020 | USD | 2.92 | 2.92 | 2.76 | 2.79 | 27.9 | -0.09 (-3.13%) | 226,837 |
6 Jan 2020 | USD | 2.75 | 2.9 | 2.7 | 2.88 | 28.8 | +0.17 (+6.27%) | 234,935 |
3 Jan 2020 | USD | 2.76 | 2.86 | 2.7 | 2.71 | 27.1 | -0.1 (-3.56%) | 394,037 |
2 Jan 2020 | USD | 2.87 | 2.9199 | 2.7 | 2.81 | 28.1 | -0.07 (-2.43%) | 413,260 |
31 Dec 2019 | USD | 2.97 | 3.11 | 2.75 | 2.88 | 28.8 | -0.13 (-4.32%) | 570,407 |
30 Dec 2019 | USD | 3.02 | 3.07 | 2.88 | 3.01 | 30.1 | -0.06 (-1.95%) | 705,693 |
27 Dec 2019 | USD | 3.23 | 3.3 | 2.96 | 3.07 | 30.7 | -0.16 (-4.95%) | 332,154 |
26 Dec 2019 | USD | 3.25 | 3.43 | 3.18 | 3.23 | 32.3 | -0.07 (-2.12%) | 382,734 |
25 Dec 2019 | USD | 3.3 | 3.3 | 3.3 | 3.3 | 33 | 0.0 (0.0%) | 0 |
24 Dec 2019 | USD | 3.25 | 3.31 | 3.0781 | 3.3 | 33 | +0.06 (+1.85%) | 264,247 |
23 Dec 2019 | USD | 2.95 | 3.245 | 2.93 | 3.24 | 32.4 | +0.27 (+9.09%) | 527,471 |